ATCO Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	51.00	51.82	51.00	51.48	51.48	0.43%	192,335
May 29, 2025	51.30	51.65	51.19	51.26	51.26	-1.27%	133,900
May 28, 2025	52.24	52.25	51.59	51.92	51.42	-0.61%	122,800
May 27, 2025	51.98	52.48	51.85	52.24	51.73	0.73%	155,700
May 26, 2025	52.10	52.28	51.76	51.86	51.36	-0.44%	66,664
May 23, 2025	51.30	52.12	51.30	52.09	51.58	1.60%	114,400
May 22, 2025	52.22	52.25	51.25	51.27	50.77	-2.04%	186,347
May 21, 2025	51.00	52.45	51.00	52.34	51.83	2.41%	179,320
May 20, 2025	50.68	51.53	50.68	51.11	50.61	0.81%	313,268
May 16, 2025	50.25	50.87	50.25	50.70	50.21	0.74%	238,617
May 15, 2025	50.57	50.99	50.30	50.33	49.84	0.06%	340,600
May 14, 2025	49.60	50.36	49.19	50.30	49.81	1.39%	239,846
May 13, 2025	49.64	50.05	49.55	49.61	49.13	-0.28%	207,400
May 12, 2025	50.47	50.47	49.30	49.75	49.27	-1.85%	250,900
May 9, 2025	51.23	51.31	50.51	50.69	50.20	-0.65%	122,313
May 8, 2025	51.42	51.84	50.69	51.02	50.52	-1.12%	238,787
May 7, 2025	51.45	52.05	51.34	51.60	51.10	-0.02%	126,136
May 6, 2025	51.32	51.97	51.32	51.61	51.11	0.78%	210,618
May 5, 2025	50.98	51.49	50.67	51.21	50.71	0.51%	207,300
May 2, 2025	51.10	51.50	50.78	50.95	50.45	-0.62%	107,914
May 1, 2025	51.83	52.23	51.17	51.27	50.77	-1.08%	115,515
Apr 30, 2025	50.82	51.89	50.82	51.83	51.33	2.03%	249,848
Apr 29, 2025	50.66	51.07	50.56	50.80	50.80	-	95,700
Apr 28, 2025	50.23	50.82	50.17	50.80	50.80	0.73%	140,311
Apr 25, 2025	49.79	50.49	49.79	50.43	50.43	0.48%	59,104
Apr 24, 2025	50.17	50.64	50.09	50.19	50.19	-0.40%	139,647
Apr 23, 2025	50.50	50.50	49.77	50.39	50.39	-0.12%	91,200
Apr 22, 2025	50.16	50.69	50.16	50.45	50.45	0.62%	196,700
Apr 21, 2025	50.24	50.48	49.73	50.14	50.14	-0.18%	74,700
Apr 17, 2025	49.71	50.55	49.71	50.23	50.23	1.13%	161,822
Apr 16, 2025	50.01	50.32	49.63	49.67	49.67	-0.66%	143,614
Apr 15, 2025	48.93	50.16	48.91	50.00	50.00	2.17%	134,723
Apr 14, 2025	48.53	49.85	48.53	48.94	48.94	0.76%	180,436
Apr 11, 2025	47.81	48.69	47.52	48.57	48.57	1.85%	133,500
Apr 10, 2025	47.64	48.00	46.98	47.69	47.69	-0.44%	150,220
Apr 9, 2025	47.88	48.14	46.67	47.90	47.90	-0.91%	320,002
Apr 8, 2025	49.34	49.94	48.08	48.34	48.34	-0.76%	204,804
Apr 7, 2025	49.05	49.80	48.06	48.71	48.71	-2.99%	230,440
Apr 4, 2025	51.01	51.52	49.82	50.21	50.21	-2.26%	290,207
Apr 3, 2025	50.00	51.67	49.76	51.37	51.37	1.68%	230,792
Apr 2, 2025	50.20	50.82	49.95	50.52	50.52	0.22%	198,421
Apr 1, 2025	50.00	50.61	49.83	50.41	50.41	0.58%	216,600
Mar 31, 2025	49.95	50.57	49.78	50.12	50.12	0.36%	221,600
Mar 28, 2025	49.25	50.11	49.03	49.94	49.94	1.81%	295,400
Mar 27, 2025	49.28	49.48	49.00	49.05	49.05	-0.51%	120,800
Mar 26, 2025	49.62	49.86	49.12	49.30	49.30	-0.64%	130,100
Mar 25, 2025	48.92	49.82	48.92	49.62	49.62	1.41%	203,300
Mar 24, 2025	48.22	49.02	48.22	48.93	48.93	1.47%	447,506
Mar 21, 2025	48.96	49.08	47.95	48.22	48.22	-1.85%	995,219
Mar 20, 2025	48.49	49.14	48.24	49.13	49.13	1.22%	215,000